578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183500,367781500,20800,20800,20800,20800,2117
|
|
20230912,183400,367781500,20800,20800,20800,20800,0
|
|
20230912,183300,367781500,20800,20800,20800,20800,0
|
|
20230912,183200,367781500,20800,20800,20800,20800,0
|
|
20230912,183100,367781500,20800,20800,20800,20800,0
|
|
20230912,183000,367781500,20800,20800,20800,20800,0
|
|
20230912,182900,367781500,20800,20800,20800,20800,0
|
|
20230912,182800,367781500,20800,20800,20800,20800,0
|
|
20230912,182700,367781500,20800,20800,20800,20800,0
|
|
20230912,182600,367781500,20800,20800,20800,20800,0
|
|
20230912,182500,367781500,20800,20800,20800,20800,0
|
|
20230912,182400,367781500,20800,20800,20800,20800,0
|
|
20230912,182300,367781500,20800,20800,20800,20800,0
|
|
20230912,182200,367781500,20800,20800,20800,20800,0
|
|
20230912,182100,367781500,20800,20800,20800,20800,0
|
|
20230912,182000,367781500,20800,20800,20800,20800,0
|
|
20230912,181900,367781500,20800,20800,20800,20800,0
|
|
20230912,181800,367781500,20800,20800,20800,20800,0
|
|
20230912,181700,367781500,20800,20800,20800,20800,0
|
|
20230912,181600,367781500,20800,20800,20800,20800,0
|
|
20230912,181500,367781500,20800,20800,20800,20800,0
|
|
20230912,181400,367781500,20800,20800,20800,20800,0
|
|
20230912,181300,367781500,20800,20800,20800,20800,0
|
|
20230912,181200,367781500,20800,20800,20800,20800,0
|
|
20230912,181100,367781500,20800,20800,20800,20800,0
|
|
20230912,181000,367781500,20800,20800,20800,20800,0
|
|
20230912,180900,367781500,20800,20800,20800,20800,0
|
|
20230912,180800,367781500,20800,20800,20800,20800,0
|
|
20230912,180700,367781500,20800,20800,20800,20800,0
|
|
20230912,180600,367781500,20800,20800,20800,20800,0
|
|
20230912,180500,367781500,20800,20800,20800,20800,2117
|
|
20230912,180400,367781500,20800,20800,20800,20800,0
|
|
20230912,180300,367781500,20800,20800,20800,20800,0
|
|
20230912,180200,367781500,20800,20800,20800,20800,0
|
|
20230912,180100,367781500,20800,20800,20800,20800,0
|
|
20230912,180000,367781500,20800,20800,20800,20800,0
|
|
20230912,175900,367781500,20800,20800,20800,20800,0
|
|
20230912,175800,367781500,20800,20800,20800,20800,0
|
|
20230912,175700,367781500,20800,20800,20800,20800,0
|
|
20230912,175600,367781500,20800,20800,20800,20800,0
|
|
20230912,175500,367781500,20800,20800,20800,20800,0
|
|
20230912,175400,367781500,20800,20800,20800,20800,0
|
|
20230912,175300,367781500,20800,20800,20800,20800,0
|
|
20230912,175200,367781500,20800,20800,20800,20800,0
|
|
20230912,175100,367781500,20800,20800,20800,20800,0
|
|
20230912,175000,367781500,20800,20800,20800,20800,0
|
|
20230912,174900,367781500,20800,20800,20800,20800,0
|
|
20230912,174800,367781500,20800,20800,20800,20800,0
|
|
20230912,174700,367781500,20800,20800,20800,20800,0
|
|
20230912,174600,367781500,20800,20800,20800,20800,0
|
|
20230912,174500,367781500,20800,20800,20800,20800,0
|
|
20230912,174400,367781500,20800,20800,20800,20800,0
|
|
20230912,174300,367781500,20800,20800,20800,20800,0
|
|
20230912,174200,367781500,20800,20800,20800,20800,0
|
|
20230912,174100,367781500,20800,20800,20800,20800,0
|
|
20230912,174000,367781500,20800,20800,20800,20800,0
|
|
20230912,173900,367781500,20800,20800,20800,20800,0
|
|
20230912,173800,367781500,20800,20800,20800,20800,0
|
|
20230912,173700,367781500,20800,20800,20800,20800,0
|
|
20230912,173600,367781500,20800,20800,20800,20800,0
|
|
20230912,173500,367781500,20800,20800,20800,20800,2117
|
|
20230912,173400,367781500,20800,20800,20800,20800,0
|
|
20230912,173300,367781500,20800,20800,20800,20800,0
|
|
20230912,173200,367781500,20800,20800,20800,20800,0
|
|
20230912,173100,367781500,20800,20800,20800,20800,0
|
|
20230912,173000,367781500,20800,20800,20800,20800,0
|
|
20230912,172900,367781500,20800,20800,20800,20800,0
|
|
20230912,172800,367781500,20800,20800,20800,20800,0
|
|
20230912,172700,367781500,20800,20800,20800,20800,0
|
|
20230912,172600,367781500,20800,20800,20800,20800,0
|
|
20230912,172500,367781500,20800,20800,20800,20800,0
|
|
20230912,172400,367781500,20800,20800,20800,20800,0
|
|
20230912,172300,367781500,20800,20800,20800,20800,0
|
|
20230912,172200,367781500,20800,20800,20800,20800,0
|
|
20230912,172100,367781500,20800,20800,20800,20800,0
|
|
20230912,172000,367781500,20800,20800,20800,20800,0
|
|
20230912,171900,367781500,20800,20800,20800,20800,0
|
|
20230912,171800,367781500,20800,20800,20800,20800,0
|
|
20230912,171700,367781500,20800,20800,20800,20800,0
|
|
20230912,171600,367781500,20800,20800,20800,20800,0
|
|
20230912,171500,367781500,20800,20800,20800,20800,0
|
|
20230912,171400,367781500,20800,20800,20800,20800,0
|
|
20230912,171300,367781500,20800,20800,20800,20800,0
|
|
20230912,171200,367781500,20800,20800,20800,20800,0
|
|
20230912,171100,367781500,20800,20800,20800,20800,0
|
|
20230912,171000,367781500,20800,20800,20800,20800,0
|
|
20230912,170900,367781500,20800,20800,20800,20800,0
|
|
20230912,170800,367781500,20800,20800,20800,20800,0
|
|
20230912,170700,367781500,20800,20800,20800,20800,0
|
|
20230912,170600,367781500,20800,20800,20800,20800,0
|
|
20230912,170500,367781500,20800,20800,20800,20800,2117
|
|
20230912,170400,367781500,20800,20800,20800,20800,0
|
|
20230912,170300,367781500,20800,20800,20800,20800,0
|
|
20230912,170200,367781500,20800,20800,20800,20800,0
|
|
20230912,170100,367781500,20800,20800,20800,20800,0
|
|
20230912,170000,367781500,20800,20800,20800,20800,0
|
|
20230912,165900,367781500,20800,20800,20800,20800,0
|
|
20230912,165800,367781500,20800,20800,20800,20800,0
|
|
20230912,165700,367781500,20800,20800,20800,20800,0
|
|
20230912,165600,367781500,20800,20800,20800,20800,0
|
|
20230912,165500,367781500,20800,20800,20800,20800,0
|
|
20230912,165400,367781500,20800,20800,20800,20800,0
|
|
20230912,165300,367781500,20800,20800,20800,20800,0
|
|
20230912,165200,367781500,20800,20800,20800,20800,0
|
|
20230912,165100,367781500,20800,20800,20800,20800,0
|
|
20230912,165000,367781500,20800,20800,20800,20800,0
|
|
20230912,164900,367781500,20800,20800,20800,20800,0
|
|
20230912,164800,367781500,20800,20800,20800,20800,0
|
|
20230912,164700,367781500,20800,20800,20800,20800,0
|
|
20230912,164600,367781500,20800,20800,20800,20800,0
|
|
20230912,164500,367781500,20800,20800,20800,20800,0
|
|
20230912,164400,367781500,20800,20800,20800,20800,0
|
|
20230912,164300,367781500,20800,20800,20800,20800,0
|
|
20230912,164200,367781500,20800,20800,20800,20800,0
|
|
20230912,164100,367781500,20800,20800,20800,20800,0
|
|
20230912,164000,367781500,20800,20800,20800,20800,0
|
|
20230912,163900,367781500,20800,20800,20800,20800,0
|
|
20230912,163800,367781500,20800,20800,20800,20800,0
|
|
20230912,163700,367781500,20800,20800,20800,20800,0
|
|
20230912,163600,367781500,20800,20800,20800,20800,0
|
|
20230912,163500,367781500,20800,20800,20800,20800,2117
|
|
20230912,163400,367781500,20800,20800,20800,20800,0
|
|
20230912,163300,367781500,20800,20800,20800,20800,0
|
|
20230912,163200,367781500,20800,20800,20800,20800,0
|
|
20230912,163100,367781500,20800,20800,20800,20800,0
|
|
20230912,163000,367781500,20800,20800,20800,20800,0
|
|
20230912,162900,367781500,20800,20800,20800,20800,0
|
|
20230912,162800,367781500,20800,20800,20800,20800,0
|
|
20230912,162700,367781500,20800,20800,20800,20800,0
|
|
20230912,162600,367781500,20800,20800,20800,20800,0
|
|
20230912,162500,367781500,20800,20800,20800,20800,0
|
|
20230912,162400,367781500,20800,20800,20800,20800,0
|
|
20230912,162300,367781500,20800,20800,20800,20800,0
|
|
20230912,162200,367781500,20800,20800,20800,20800,0
|
|
20230912,162100,367781500,20800,20800,20800,20800,0
|
|
20230912,162000,367781500,20800,20800,20800,20800,0
|
|
20230912,161900,367781500,20800,20800,20800,20800,0
|
|
20230912,161800,367781500,20800,20800,20800,20800,0
|
|
20230912,161700,367781500,20800,20800,20800,20800,0
|
|
20230912,161600,367781500,20800,20800,20800,20800,0
|
|
20230912,161500,367781500,20800,20800,20800,20800,0
|
|
20230912,161400,367781500,20800,20800,20800,20800,0
|
|
20230912,161300,367781500,20800,20800,20800,20800,0
|
|
20230912,161200,367781500,20800,20800,20800,20800,0
|
|
20230912,161100,367781500,20800,20800,20800,20800,0
|
|
20230912,161000,367781500,20800,20800,20800,20800,0
|
|
20230912,160900,367781500,20800,20800,20800,20800,0
|
|
20230912,160800,367781500,20800,20800,20800,20800,0
|
|
20230912,160700,367781500,20800,20800,20800,20800,0
|
|
20230912,160600,367781500,20800,20800,20800,20800,0
|
|
20230912,160500,367781500,20800,20800,20800,20800,2117
|
|
20230912,160400,367781500,20800,20800,20800,20800,0
|
|
20230912,160300,367781500,20800,20800,20800,20800,0
|
|
20230912,160200,367781500,20800,20800,20800,20800,0
|
|
20230912,160100,367781500,20800,20800,20800,20800,0
|
|
20230912,160000,367781500,20800,20800,20800,20800,0
|
|
20230912,155900,367781500,20800,20800,20800,20800,0
|
|
20230912,155800,367781500,20800,20800,20800,20800,0
|
|
20230912,155700,367781500,20800,20800,20800,20800,0
|
|
20230912,155600,367781500,20800,20800,20800,20800,0
|
|
20230912,155500,367781500,20800,20800,20800,20800,0
|
|
20230912,155400,367781500,20800,20800,20800,20800,0
|
|
20230912,155300,367781500,20800,20800,20800,20800,0
|
|
20230912,155200,367781500,20800,20800,20800,20800,0
|
|
20230912,155100,367781500,20800,20800,20800,20800,0
|
|
20230912,155000,367781500,20800,20800,20800,20800,0
|
|
20230912,154900,367781500,20800,20800,20800,20800,0
|
|
20230912,154800,367781500,20800,20800,20800,20800,0
|
|
20230912,154700,367781500,20800,20800,20800,20800,0
|
|
20230912,154600,367781500,20800,20800,20800,20800,0
|
|
20230912,154500,367781500,20800,20800,20800,20800,0
|
|
20230912,154400,367781500,20800,20800,20800,20800,0
|
|
20230912,154300,367781500,20800,20800,20800,20800,0
|
|
20230912,154200,367781500,20800,20800,20800,20800,0
|
|
20230912,154100,367781500,20800,20800,20800,20800,0
|
|
20230912,154000,367781500,20800,20800,20800,20800,0
|
|
20230912,153900,367781500,20800,20800,20800,20800,0
|
|
20230912,153800,367781500,20800,20800,20800,20800,0
|
|
20230912,153700,367781500,20800,20800,20800,20800,0
|
|
20230912,153600,367781500,20800,20800,20800,20800,0
|
|
20230912,153500,367781500,20800,20800,20800,20800,2117
|
|
20230912,153400,367781500,20800,20800,20800,20800,0
|
|
20230912,153300,367781500,20800,20800,20800,20800,0
|
|
20230912,153200,367781500,20800,20800,20800,20800,0
|
|
20230912,153100,367781500,20800,20800,20800,20800,0
|
|
20230912,153000,367781500,20800,20800,20800,20800,2117
|
|
20230912,152900,323747900,20750,20750,20750,20750,0
|
|
20230912,152800,323747900,20750,20750,20750,20750,0
|
|
20230912,152700,323747900,20750,20750,20750,20750,0
|
|
20230912,152600,323747900,20750,20750,20750,20750,0
|
|
20230912,152500,323747900,20750,20750,20750,20750,0
|
|
20230912,152400,323747900,20750,20750,20750,20750,0
|
|
20230912,152300,323747900,20750,20750,20750,20750,0
|
|
20230912,152200,323747900,20750,20750,20750,20750,0
|
|
20230912,152100,323747900,20750,20750,20750,20750,0
|
|
20230912,152000,323747900,20750,20750,20750,20750,0
|
|
20230912,151900,323747900,20750,20600,20800,20550,1334
|
|
20230912,151800,296164950,20550,20550,20550,20550,0
|
|
20230912,151700,296164950,20550,20600,20600,20550,60
|
|
20230912,151600,294929200,20600,20600,20600,20600,20
|
|
20230912,151500,294517200,20550,20550,20550,20550,0
|
|
20230912,151400,294517200,20550,20550,20550,20550,126
|
|
20230912,151300,291927900,20600,20600,20600,20600,20
|
|
20230912,151200,291515900,20550,20550,20550,20550,10
|
|
20230912,151100,291310400,20550,20550,20550,20550,0
|
|
20230912,151000,291310400,20550,20550,20550,20550,12
|
|
20230912,150900,291063800,20550,20600,20600,20550,26
|
|
20230912,150800,290528500,20550,20550,20550,20550,0
|
|
20230912,150700,290528500,20550,20550,20550,20550,0
|
|
20230912,150600,290528500,20550,20550,20550,20550,0
|
|
20230912,150500,290528500,20550,20550,20550,20550,0
|
|
20230912,150400,290528500,20550,20550,20550,20550,0
|
|
20230912,150300,290528500,20550,20550,20550,20550,0
|
|
20230912,150200,290528500,20550,20550,20550,20550,7
|
|
20230912,150100,290384650,20600,20600,20600,20600,0
|
|
20230912,150000,290384650,20600,20600,20600,20600,0
|
|
20230912,145900,290384650,20600,20600,20600,20600,2
|
|
20230912,145800,290343450,20600,20600,20600,20600,0
|
|
20230912,145700,290343450,20600,20600,20600,20600,0
|
|
20230912,145600,290343450,20600,20600,20600,20600,0
|
|
20230912,145500,290343450,20600,20600,20600,20600,12
|
|
20230912,145400,290096250,20600,20600,20600,20600,20
|
|
20230912,145300,289684250,20600,20600,20600,20600,30
|
|
20230912,145200,289066250,20600,20650,20650,20600,372
|
|
20230912,145100,281399550,20650,20650,20650,20650,103
|
|
20230912,145000,279272600,20600,20600,20600,20600,0
|
|
20230912,144900,279272600,20600,20600,20600,20600,0
|
|
20230912,144800,279272600,20600,20600,20600,20600,0
|
|
20230912,144700,279272600,20600,20600,20600,20600,0
|
|
20230912,144600,279272600,20600,20600,20600,20600,0
|
|
20230912,144500,279272600,20600,20600,20600,20600,0
|
|
20230912,144400,279272600,20600,20600,20600,20600,0
|
|
20230912,144300,279272600,20600,20600,20600,20600,0
|
|
20230912,144200,279272600,20600,20600,20600,20600,0
|
|
20230912,144100,279272600,20600,20600,20600,20600,0
|
|
20230912,144000,279272600,20600,20600,20600,20600,7
|
|
20230912,143900,279128400,20700,20700,20700,20700,0
|
|
20230912,143800,279128400,20700,20700,20700,20700,0
|
|
20230912,143700,279128400,20700,20700,20700,20700,0
|
|
20230912,143600,279128400,20700,20700,20700,20700,0
|
|
20230912,143500,279128400,20700,20700,20700,20700,0
|
|
20230912,143400,279128400,20700,20700,20700,20700,1
|
|
20230912,143300,279107700,20650,20650,20650,20650,0
|
|
20230912,143200,279107700,20650,20650,20650,20650,0
|
|
20230912,143100,279107700,20650,20650,20650,20650,0
|
|
20230912,143000,279107700,20650,20650,20650,20650,0
|
|
20230912,142900,279107700,20650,20650,20650,20650,1
|
|
20230912,142800,279087050,20600,20600,20600,20600,0
|
|
20230912,142700,279087050,20600,20600,20600,20600,131
|
|
20230912,142600,276388450,20600,20600,20600,20600,0
|
|
20230912,142500,276388450,20600,20600,20600,20600,0
|
|
20230912,142400,276388450,20600,20600,20600,20600,0
|
|
20230912,142300,276388450,20600,20600,20600,20600,0
|
|
20230912,142200,276388450,20600,20600,20600,20600,0
|
|
20230912,142100,276388450,20600,20600,20600,20600,0
|
|
20230912,142000,276388450,20600,20600,20600,20600,0
|
|
20230912,141900,276388450,20600,20600,20600,20600,0
|
|
20230912,141800,276388450,20600,20600,20600,20600,0
|
|
20230912,141700,276388450,20600,20600,20600,20600,6
|
|
20230912,141600,276264850,20650,20650,20650,20650,0
|
|
20230912,141500,276264850,20650,20650,20650,20650,0
|
|
20230912,141400,276264850,20650,20600,20650,20600,12
|
|
20230912,141300,276017350,20600,20600,20600,20600,0
|
|
20230912,141200,276017350,20600,20600,20600,20600,0
|
|
20230912,141100,276017350,20600,20600,20600,20600,5
|
|
20230912,141000,275914350,20700,20700,20700,20700,0
|
|
20230912,140900,275914350,20700,20700,20700,20700,0
|
|
20230912,140800,275914350,20700,20700,20700,20700,0
|
|
20230912,140700,275914350,20700,20700,20700,20700,0
|
|
20230912,140600,275914350,20700,20700,20700,20700,0
|
|
20230912,140500,275914350,20700,20700,20700,20700,0
|
|
20230912,140400,275914350,20700,20700,20700,20700,0
|
|
20230912,140300,275914350,20700,20650,20700,20650,11
|
|
20230912,140200,275686900,20700,20700,20700,20700,0
|
|
20230912,140100,275686900,20700,20700,20700,20700,0
|
|
20230912,140000,275686900,20700,20700,20700,20700,0
|
|
20230912,135900,275686900,20700,20700,20700,20700,0
|
|
20230912,135800,275686900,20700,20600,20700,20600,15
|
|
20230912,135700,275377300,20600,20600,20600,20600,0
|
|
20230912,135600,275377300,20600,20600,20600,20600,0
|
|
20230912,135500,275377300,20600,20600,20600,20600,0
|
|
20230912,135400,275377300,20600,20600,20600,20600,0
|
|
20230912,135300,275377300,20600,20600,20600,20600,0
|
|
20230912,135200,275377300,20600,20600,20600,20600,0
|
|
20230912,135100,275377300,20600,20600,20600,20600,7
|
|
20230912,135000,275233100,20700,20700,20700,20700,0
|
|
20230912,134900,275233100,20700,20700,20700,20700,0
|
|
20230912,134800,275233100,20700,20700,20700,20700,0
|
|
20230912,134700,275233100,20700,20700,20700,20700,0
|
|
20230912,134600,275233100,20700,20700,20700,20700,0
|
|
20230912,134500,275233100,20700,20700,20700,20700,0
|
|
20230912,134400,275233100,20700,20700,20700,20700,0
|
|
20230912,134300,275233100,20700,20700,20700,20700,0
|
|
20230912,134200,275233100,20700,20700,20700,20700,0
|
|
20230912,134100,275233100,20700,20700,20700,20700,0
|
|
20230912,134000,275233100,20700,20700,20700,20700,1
|
|
20230912,133900,275212400,20700,20700,20700,20700,0
|
|
20230912,133800,275212400,20700,20700,20700,20700,0
|
|
20230912,133700,275212400,20700,20700,20700,20700,0
|
|
20230912,133600,275212400,20700,20700,20700,20700,0
|
|
20230912,133500,275212400,20700,20700,20700,20700,3
|
|
20230912,133400,275150300,20650,20650,20650,20650,0
|
|
20230912,133300,275150300,20650,20650,20650,20650,0
|
|
20230912,133200,275150300,20650,20650,20650,20650,0
|
|
20230912,133100,275150300,20650,20650,20650,20650,0
|
|
20230912,133000,275150300,20650,20650,20650,20650,0
|
|
20230912,132900,275150300,20650,20650,20650,20650,0
|
|
20230912,132800,275150300,20650,20650,20650,20650,7
|
|
20230912,132700,275005750,20650,20650,20650,20650,0
|
|
20230912,132600,275005750,20650,20650,20650,20650,0
|
|
20230912,132500,275005750,20650,20650,20650,20650,0
|
|
20230912,132400,275005750,20650,20650,20650,20650,0
|
|
20230912,132300,275005750,20650,20650,20650,20650,0
|
|
20230912,132200,275005750,20650,20650,20650,20650,2
|
|
20230912,132100,274964450,20650,20650,20650,20650,50
|
|
20230912,132000,273931950,20650,20650,20650,20650,0
|
|
20230912,131900,273931950,20650,20650,20650,20650,0
|
|
20230912,131800,273931950,20650,20650,20650,20650,0
|
|
20230912,131700,273931950,20650,20600,20650,20600,16
|
|
20230912,131600,273601850,20550,20550,20550,20550,0
|
|
20230912,131500,273601850,20550,20650,20650,20550,10511
|
|
20230912,131400,56568200,20650,20650,20650,20650,0
|
|
20230912,131300,56568200,20650,20650,20650,20650,0
|
|
20230912,131200,56568200,20650,20650,20650,20650,424
|
|
20230912,131100,47812600,20650,20650,20650,20650,0
|
|
20230912,131000,47812600,20650,20650,20650,20650,0
|
|
20230912,130900,47812600,20650,20650,20650,20650,0
|
|
20230912,130800,47812600,20650,20650,20650,20650,0
|
|
20230912,130700,47812600,20650,20650,20650,20650,0
|
|
20230912,130600,47812600,20650,20650,20650,20650,0
|
|
20230912,130500,47812600,20650,20650,20650,20650,0
|
|
20230912,130400,47812600,20650,20650,20650,20650,0
|
|
20230912,130300,47812600,20650,20650,20650,20650,0
|
|
20230912,130200,47812600,20650,20650,20650,20650,0
|
|
20230912,130100,47812600,20650,20650,20650,20650,0
|
|
20230912,130000,47812600,20650,20650,20650,20650,0
|
|
20230912,125900,47812600,20650,20650,20650,20650,0
|
|
20230912,125800,47812600,20650,20650,20650,20650,0
|
|
20230912,125700,47812600,20650,20650,20650,20650,0
|
|
20230912,125600,47812600,20650,20650,20650,20650,0
|
|
20230912,125500,47812600,20650,20650,20650,20650,0
|
|
20230912,125400,47812600,20650,20650,20650,20650,0
|
|
20230912,125300,47812600,20650,20650,20650,20650,0
|
|
20230912,125200,47812600,20650,20650,20650,20650,0
|
|
20230912,125100,47812600,20650,20650,20650,20650,0
|
|
20230912,125000,47812600,20650,20650,20650,20650,0
|
|
20230912,124900,47812600,20650,20650,20650,20650,0
|
|
20230912,124800,47812600,20650,20650,20650,20650,0
|
|
20230912,124700,47812600,20650,20650,20650,20650,7
|
|
20230912,124600,47668050,20700,20700,20700,20700,0
|
|
20230912,124500,47668050,20700,20700,20700,20700,0
|
|
20230912,124400,47668050,20700,20700,20700,20700,0
|
|
20230912,124300,47668050,20700,20700,20700,20700,0
|
|
20230912,124200,47668050,20700,20700,20700,20700,0
|
|
20230912,124100,47668050,20700,20700,20700,20700,0
|
|
20230912,124000,47668050,20700,20700,20700,20700,0
|
|
20230912,123900,47668050,20700,20700,20700,20700,0
|
|
20230912,123800,47668050,20700,20700,20700,20700,0
|
|
20230912,123700,47668050,20700,20700,20700,20700,0
|
|
20230912,123600,47668050,20700,20700,20700,20700,0
|
|
20230912,123500,47668050,20700,20700,20700,20700,0
|
|
20230912,123400,47668050,20700,20700,20700,20700,2
|
|
20230912,123300,47626650,20700,20700,20700,20700,0
|
|
20230912,123200,47626650,20700,20700,20700,20700,0
|
|
20230912,123100,47626650,20700,20700,20700,20700,0
|
|
20230912,123000,47626650,20700,20700,20700,20700,0
|
|
20230912,122900,47626650,20700,20700,20700,20700,0
|
|
20230912,122800,47626650,20700,20700,20700,20700,0
|
|
20230912,122700,47626650,20700,20700,20700,20700,0
|
|
20230912,122600,47626650,20700,20700,20700,20700,0
|
|
20230912,122500,47626650,20700,20700,20700,20700,0
|
|
20230912,122400,47626650,20700,20700,20700,20700,0
|
|
20230912,122300,47626650,20700,20700,20700,20700,0
|
|
20230912,122200,47626650,20700,20700,20700,20700,0
|
|
20230912,122100,47626650,20700,20700,20700,20700,0
|
|
20230912,122000,47626650,20700,20700,20700,20700,0
|
|
20230912,121900,47626650,20700,20700,20700,20700,0
|
|
20230912,121800,47626650,20700,20700,20700,20700,0
|
|
20230912,121700,47626650,20700,20700,20700,20700,0
|
|
20230912,121600,47626650,20700,20700,20700,20700,0
|
|
20230912,121500,47626650,20700,20700,20700,20700,0
|
|
20230912,121400,47626650,20700,20700,20700,20700,0
|
|
20230912,121300,47626650,20700,20700,20700,20700,0
|
|
20230912,121200,47626650,20700,20700,20700,20700,0
|
|
20230912,121100,47626650,20700,20700,20700,20700,0
|
|
20230912,121000,47626650,20700,20700,20700,20700,125
|
|
20230912,120900,45039150,20650,20650,20650,20650,0
|
|
20230912,120800,45039150,20650,20650,20650,20650,7
|
|
20230912,120700,44894600,20650,20650,20650,20650,0
|
|
20230912,120600,44894600,20650,20700,20700,20650,25
|
|
20230912,120500,44378200,20650,20650,20650,20650,0
|
|
20230912,120400,44378200,20650,20650,20650,20650,0
|
|
20230912,120300,44378200,20650,20650,20650,20650,0
|
|
20230912,120200,44378200,20650,20650,20650,20650,0
|
|
20230912,120100,44378200,20650,20650,20650,20650,0
|
|
20230912,120000,44378200,20650,20650,20650,20650,0
|
|
20230912,115900,44378200,20650,20650,20650,20650,0
|
|
20230912,115800,44378200,20650,20650,20650,20650,0
|
|
20230912,115700,44378200,20650,20650,20650,20650,0
|
|
20230912,115600,44378200,20650,20650,20650,20650,0
|
|
20230912,115500,44378200,20650,20650,20650,20650,116
|
|
20230912,115400,41982800,20700,20700,20700,20700,0
|
|
20230912,115300,41982800,20700,20700,20700,20700,14
|
|
20230912,115200,41693000,20700,20700,20700,20700,0
|
|
20230912,115100,41693000,20700,20700,20700,20700,0
|
|
20230912,115000,41693000,20700,20700,20700,20700,0
|
|
20230912,114900,41693000,20700,20700,20700,20700,0
|
|
20230912,114800,41693000,20700,20700,20700,20700,0
|
|
20230912,114700,41693000,20700,20700,20700,20700,5
|
|
20230912,114600,41589500,20700,20700,20700,20700,0
|
|
20230912,114500,41589500,20700,20700,20700,20700,0
|
|
20230912,114400,41589500,20700,20700,20700,20700,0
|
|
20230912,114300,41589500,20700,20700,20700,20700,2
|
|
20230912,114200,41548100,20700,20700,20700,20700,0
|
|
20230912,114100,41548100,20700,20700,20700,20700,0
|
|
20230912,114000,41548100,20700,20700,20700,20700,0
|
|
20230912,113900,41548100,20700,20700,20700,20700,10
|
|
20230912,113800,41341100,20650,20650,20650,20650,0
|
|
20230912,113700,41341100,20650,20650,20650,20650,0
|
|
20230912,113600,41341100,20650,20650,20650,20650,8
|
|
20230912,113500,41175900,20650,20650,20650,20650,0
|
|
20230912,113400,41175900,20650,20650,20650,20650,0
|
|
20230912,113300,41175900,20650,20650,20650,20650,0
|
|
20230912,113200,41175900,20650,20650,20650,20650,0
|
|
20230912,113100,41175900,20650,20650,20650,20650,0
|
|
20230912,113000,41175900,20650,20650,20650,20650,0
|
|
20230912,112900,41175900,20650,20650,20650,20650,0
|
|
20230912,112800,41175900,20650,20650,20650,20650,0
|
|
20230912,112700,41175900,20650,20650,20650,20650,0
|
|
20230912,112600,41175900,20650,20650,20650,20650,0
|
|
20230912,112500,41175900,20650,20650,20650,20650,0
|
|
20230912,112400,41175900,20650,20650,20650,20650,0
|
|
20230912,112300,41175900,20650,20650,20650,20650,0
|
|
20230912,112200,41175900,20650,20650,20650,20650,0
|
|
20230912,112100,41175900,20650,20650,20650,20650,0
|
|
20230912,112000,41175900,20650,20650,20650,20650,0
|
|
20230912,111900,41175900,20650,20650,20650,20650,50
|
|
20230912,111800,40143400,20650,20650,20650,20650,0
|
|
20230912,111700,40143400,20650,20700,20700,20650,358
|
|
20230912,111600,32735650,20700,20750,20750,20700,6
|
|
20230912,111500,32611400,20700,20700,20700,20700,0
|
|
20230912,111400,32611400,20700,20700,20700,20700,0
|
|
20230912,111300,32611400,20700,20700,20700,20700,0
|
|
20230912,111200,32611400,20700,20700,20700,20700,0
|
|
20230912,111100,32611400,20700,20700,20700,20700,0
|
|
20230912,111000,32611400,20700,20700,20700,20700,0
|
|
20230912,110900,32611400,20700,20700,20700,20700,0
|
|
20230912,110800,32611400,20700,20700,20700,20700,0
|
|
20230912,110700,32611400,20700,20700,20700,20700,0
|
|
20230912,110600,32611400,20700,20700,20700,20700,0
|
|
20230912,110500,32611400,20700,20700,20700,20700,0
|
|
20230912,110400,32611400,20700,20700,20700,20700,0
|
|
20230912,110300,32611400,20700,20700,20700,20700,0
|
|
20230912,110200,32611400,20700,20700,20700,20700,25
|
|
20230912,110100,32093900,20700,20700,20700,20700,0
|
|
20230912,110000,32093900,20700,20700,20700,20700,5
|
|
20230912,105900,31990400,20700,20700,20700,20700,0
|
|
20230912,105800,31990400,20700,20700,20700,20700,0
|
|
20230912,105700,31990400,20700,20700,20700,20700,0
|
|
20230912,105600,31990400,20700,20700,20700,20700,0
|
|
20230912,105500,31990400,20700,20700,20700,20700,0
|
|
20230912,105400,31990400,20700,20700,20700,20700,0
|
|
20230912,105300,31990400,20700,20700,20700,20700,1
|
|
20230912,105200,31969700,20700,20700,20700,20700,150
|
|
20230912,105100,28864700,20700,20700,20700,20700,0
|
|
20230912,105000,28864700,20700,20700,20700,20700,6
|
|
20230912,104900,28740500,20700,20700,20700,20700,0
|
|
20230912,104800,28740500,20700,20700,20700,20700,16
|
|
20230912,104700,28409300,20750,20750,20750,20750,0
|
|
20230912,104600,28409300,20750,20750,20750,20750,0
|
|
20230912,104500,28409300,20750,20750,20750,20750,1
|
|
20230912,104400,28388550,20700,20700,20700,20700,0
|
|
20230912,104300,28388550,20700,20700,20700,20700,0
|
|
20230912,104200,28388550,20700,20700,20700,20700,0
|
|
20230912,104100,28388550,20700,20700,20700,20700,0
|
|
20230912,104000,28388550,20700,20700,20700,20700,5
|
|
20230912,103900,28285050,20700,20700,20700,20700,0
|
|
20230912,103800,28285050,20700,20700,20700,20700,2
|
|
20230912,103700,28243650,20700,20700,20700,20700,0
|
|
20230912,103600,28243650,20700,20700,20700,20700,0
|
|
20230912,103500,28243650,20700,20700,20700,20700,0
|
|
20230912,103400,28243650,20700,20700,20700,20700,0
|
|
20230912,103300,28243650,20700,20700,20700,20700,0
|
|
20230912,103200,28243650,20700,20700,20700,20700,0
|
|
20230912,103100,28243650,20700,20700,20700,20700,0
|
|
20230912,103000,28243650,20700,20700,20700,20700,0
|
|
20230912,102900,28243650,20700,20700,20700,20700,0
|
|
20230912,102800,28243650,20700,20700,20700,20700,0
|
|
20230912,102700,28243650,20700,20700,20700,20700,3
|
|
20230912,102600,28181550,20700,20700,20700,20700,0
|
|
20230912,102500,28181550,20700,20700,20700,20700,0
|
|
20230912,102400,28181550,20700,20750,20750,20700,156
|
|
20230912,102300,24951350,20750,20750,20750,20750,0
|
|
20230912,102200,24951350,20750,20750,20750,20750,0
|
|
20230912,102100,24951350,20750,20750,20750,20750,22
|
|
20230912,102000,24494850,20750,20750,20750,20750,0
|
|
20230912,101900,24494850,20750,20750,20750,20750,0
|
|
20230912,101800,24494850,20750,20750,20750,20750,0
|
|
20230912,101700,24494850,20750,20750,20750,20750,0
|
|
20230912,101600,24494850,20750,20750,20750,20750,0
|
|
20230912,101500,24494850,20750,20750,20750,20750,0
|
|
20230912,101400,24494850,20750,20750,20750,20750,0
|
|
20230912,101300,24494850,20750,20750,20750,20750,68
|
|
20230912,101200,23083850,20750,20750,20750,20750,0
|
|
20230912,101100,23083850,20750,20750,20750,20750,0
|
|
20230912,101000,23083850,20750,20750,20750,20750,0
|
|
20230912,100900,23083850,20750,20750,20750,20750,0
|
|
20230912,100800,23083850,20750,20750,20750,20750,0
|
|
20230912,100700,23083850,20750,20750,20750,20750,0
|
|
20230912,100600,23083850,20750,20750,20750,20750,0
|
|
20230912,100500,23083850,20750,20750,20750,20750,0
|
|
20230912,100400,23083850,20750,20750,20750,20750,0
|
|
20230912,100300,23083850,20750,20750,20750,20750,0
|
|
20230912,100200,23083850,20750,20750,20750,20750,2
|
|
20230912,100100,23042350,20650,20650,20650,20650,0
|
|
20230912,100000,23042350,20650,20650,20650,20650,0
|
|
20230912,095900,23042350,20650,20650,20650,20650,0
|
|
20230912,095800,23042350,20650,20650,20650,20650,0
|
|
20230912,095700,23042350,20650,20700,20700,20650,186
|
|
20230912,095600,19199100,20700,20700,20700,20700,0
|
|
20230912,095500,19199100,20700,20700,20700,20700,111
|
|
20230912,095400,16901400,20700,20700,20700,20700,0
|
|
20230912,095300,16901400,20700,20750,20750,20700,60
|
|
20230912,095200,15658850,20750,20750,20750,20750,22
|
|
20230912,095100,15202350,20750,20750,20750,20750,10
|
|
20230912,095000,14994850,20800,20800,20800,20800,0
|
|
20230912,094900,14994850,20800,20800,20800,20800,0
|
|
20230912,094800,14994850,20800,20800,20800,20800,0
|
|
20230912,094700,14994850,20800,20800,20800,20800,0
|
|
20230912,094600,14994850,20800,20800,20800,20800,100
|
|
20230912,094500,12914850,20750,20750,20750,20750,0
|
|
20230912,094400,12914850,20750,20750,20750,20750,0
|
|
20230912,094300,12914850,20750,20750,20750,20750,0
|
|
20230912,094200,12914850,20750,20750,20750,20750,40
|
|
20230912,094100,12084850,20800,20800,20800,20800,0
|
|
20230912,094000,12084850,20800,20800,20800,20800,0
|
|
20230912,093900,12084850,20800,20800,20800,20800,0
|
|
20230912,093800,12084850,20800,20800,20800,20800,0
|
|
20230912,093700,12084850,20800,20800,20800,20800,1
|
|
20230912,093600,12064050,20800,20800,20800,20800,0
|
|
20230912,093500,12064050,20800,20800,20800,20800,0
|
|
20230912,093400,12064050,20800,20800,20800,20800,0
|
|
20230912,093300,12064050,20800,20800,20800,20800,0
|
|
20230912,093200,12064050,20800,20800,20800,20800,0
|
|
20230912,093100,12064050,20800,20800,20800,20800,0
|
|
20230912,093000,12064050,20800,20800,20800,20800,0
|
|
20230912,092900,12064050,20800,20800,20800,20800,0
|
|
20230912,092800,12064050,20800,20800,20800,20800,5
|
|
20230912,092700,11960050,20800,20800,20800,20800,0
|
|
20230912,092600,11960050,20800,20800,20800,20800,11
|
|
20230912,092500,11731250,20850,20850,20850,20850,0
|
|
20230912,092400,11731250,20850,20850,20850,20850,0
|
|
20230912,092300,11731250,20850,20850,20850,20850,0
|
|
20230912,092200,11731250,20850,20850,20850,20850,0
|
|
20230912,092100,11731250,20850,20850,20850,20850,0
|
|
20230912,092000,11731250,20850,20850,20850,20850,1
|
|
20230912,091900,11710400,20850,20850,20850,20850,1
|
|
20230912,091800,11689550,20850,20850,20850,20850,0
|
|
20230912,091700,11689550,20850,20850,20850,20850,0
|
|
20230912,091600,11689550,20850,20850,20850,20850,0
|
|
20230912,091500,11689550,20850,20850,20850,20850,0
|
|
20230912,091400,11689550,20850,20850,20850,20850,0
|
|
20230912,091300,11689550,20850,20850,20850,20850,27
|
|
20230912,091200,11126600,20750,20750,20750,20750,0
|
|
20230912,091100,11126600,20750,20750,20750,20750,0
|
|
20230912,091000,11126600,20750,20750,20750,20750,0
|
|
20230912,090900,11126600,20750,20750,20750,20750,1
|
|
20230912,090800,11105850,20700,20700,20700,20700,0
|
|
20230912,090700,11105850,20700,20700,20700,20700,0
|
|
20230912,090600,11105850,20700,20800,20800,20700,500
|
|
20230912,090500,752350,20850,20850,20850,20850,1
|
|
20230912,090400,731500,20900,20900,20900,20900,0
|
|
20230912,090300,731500,20900,20900,20900,20900,0
|
|
20230912,090200,731500,20900,20900,20900,20900,0
|
|
20230912,090100,731500,20900,20900,20900,20900,0
|
|
20230912,090000,731500,20900,20900,20900,20900,35
|